Deutsche Märkte öffnen in 5 Stunden 2 Minuten
Nikkei 225
38.655,38 -291,55 (-0,75%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.571,62 -950,41 (-1,45%) CMC Crypto 200
1.523,57 +35,03 (+2,35%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Antero Resources Corporation (AR)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607C00022000 | 2024-05-03 1:10PM EDT | 22.00 | 11.29 | 11.45 | 14.55 | 0.00 | - | 2 | 2 | 176.95% |
| AR240607C00027000 | 2024-05-14 3:54PM EDT | 27.00 | 7.13 | 7.35 | 9.05 | 0.00 | - | 1 | 1 | 124.61% |
| AR240607C00029000 | 2024-05-16 3:35PM EDT | 29.00 | 5.58 | 5.35 | 7.35 | 0.00 | - | - | 1 | 106.74% |
| AR240607C00030000 | 2024-05-21 3:21PM EDT | 30.00 | 4.40 | 2.87 | 4.75 | -0.30 | -6.38% | 1 | 6 | 63.48% |
| AR240607C00032000 | 2024-05-20 9:39AM EDT | 32.00 | 3.45 | 2.33 | 4.25 | 0.00 | - | 2 | 15 | 65.28% |
| AR240607C00033000 | 2024-05-20 3:15PM EDT | 33.00 | 2.70 | 1.59 | 1.88 | 0.00 | - | 5 | 8 | 36.13% |
| AR240607C00034000 | 2024-05-17 3:31PM EDT | 34.00 | 1.65 | 0.55 | 1.23 | +0.10 | +6.45% | 5 | 20 | 34.96% |
| AR240607C00035000 | 2024-05-21 2:43PM EDT | 35.00 | 0.63 | 0.51 | 0.89 | -0.54 | -46.15% | 10 | 28 | 39.31% |
| AR240607C00036000 | 2024-05-21 1:23PM EDT | 36.00 | 0.39 | 0.26 | 0.30 | -0.21 | -35.00% | 19 | 14 | 29.20% |
| AR240607C00037000 | 2024-05-21 9:30AM EDT | 37.00 | 0.38 | 0.11 | 0.15 | +0.04 | +11.76% | 1 | 18 | 30.08% |
| AR240607C00038000 | 2024-05-07 10:13AM EDT | 38.00 | 0.30 | 0.04 | 0.08 | 0.00 | - | 1 | 217 | 31.84% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AR240607P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 63.77% |
| AR240607P00031000 | 2024-05-15 12:12PM EDT | 31.00 | 0.10 | 0.03 | 0.32 | 0.00 | - | 2 | 2 | 50.20% |
| AR240607P00032000 | 2024-05-20 9:38AM EDT | 32.00 | 0.09 | 0.10 | 0.14 | 0.00 | - | 1 | 3 | 29.69% |
| AR240607P00033000 | 2024-05-20 9:30AM EDT | 33.00 | 0.21 | 0.23 | 0.32 | 0.00 | - | 1 | 46 | 28.81% |
| AR240607P00034000 | 2024-05-17 2:26PM EDT | 34.00 | 0.46 | 0.45 | 0.64 | 0.00 | - | 1 | 27 | 27.74% |
| AR240607P00035000 | 2024-05-21 10:52AM EDT | 35.00 | 0.61 | 1.03 | 1.24 | -0.47 | -43.52% | 2 | 9 | 29.98% |
